623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,192000,568104320,5390,5390,5390,5390,2720
|
|
20240308,191900,568104320,5390,5390,5390,5390,0
|
|
20240308,191800,568104320,5390,5390,5390,5390,0
|
|
20240308,191700,568104320,5390,5390,5390,5390,0
|
|
20240308,191600,568104320,5390,5390,5390,5390,0
|
|
20240308,191500,568104320,5390,5390,5390,5390,0
|
|
20240308,191400,568104320,5390,5390,5390,5390,0
|
|
20240308,191300,568104320,5390,5390,5390,5390,0
|
|
20240308,191200,568104320,5390,5390,5390,5390,0
|
|
20240308,191100,568104320,5390,5390,5390,5390,0
|
|
20240308,191000,568104320,5390,5390,5390,5390,0
|
|
20240308,190900,568104320,5390,5390,5390,5390,0
|
|
20240308,190800,568104320,5390,5390,5390,5390,0
|
|
20240308,190700,568104320,5390,5390,5390,5390,0
|
|
20240308,190600,568104320,5390,5390,5390,5390,0
|
|
20240308,190500,568104320,5390,5390,5390,5390,0
|
|
20240308,190400,568104320,5390,5390,5390,5390,0
|
|
20240308,190300,568104320,5390,5390,5390,5390,0
|
|
20240308,190200,568104320,5390,5390,5390,5390,0
|
|
20240308,190100,568104320,5390,5390,5390,5390,0
|
|
20240308,190000,568104320,5390,5390,5390,5390,0
|
|
20240308,185900,568104320,5390,5390,5390,5390,0
|
|
20240308,185800,568104320,5390,5390,5390,5390,0
|
|
20240308,185700,568104320,5390,5390,5390,5390,0
|
|
20240308,185600,568104320,5390,5390,5390,5390,0
|
|
20240308,185500,568104320,5390,5390,5390,5390,0
|
|
20240308,185400,568104320,5390,5390,5390,5390,0
|
|
20240308,185300,568104320,5390,5390,5390,5390,0
|
|
20240308,185200,568104320,5390,5390,5390,5390,0
|
|
20240308,185100,568104320,5390,5390,5390,5390,0
|
|
20240308,185000,568104320,5390,5390,5390,5390,2720
|
|
20240308,184900,568104320,5390,5390,5390,5390,0
|
|
20240308,184800,568104320,5390,5390,5390,5390,0
|
|
20240308,184700,568104320,5390,5390,5390,5390,0
|
|
20240308,184600,568104320,5390,5390,5390,5390,0
|
|
20240308,184500,568104320,5390,5390,5390,5390,0
|
|
20240308,184400,568104320,5390,5390,5390,5390,0
|
|
20240308,184300,568104320,5390,5390,5390,5390,0
|
|
20240308,184200,568104320,5390,5390,5390,5390,0
|
|
20240308,184100,568104320,5390,5390,5390,5390,0
|
|
20240308,184000,568104320,5390,5390,5390,5390,0
|
|
20240308,183900,568104320,5390,5390,5390,5390,0
|
|
20240308,183800,568104320,5390,5390,5390,5390,0
|
|
20240308,183700,568104320,5390,5390,5390,5390,0
|
|
20240308,183600,568104320,5390,5390,5390,5390,0
|
|
20240308,183500,568104320,5390,5390,5390,5390,0
|
|
20240308,183400,568104320,5390,5390,5390,5390,0
|
|
20240308,183300,568104320,5390,5390,5390,5390,0
|
|
20240308,183200,568104320,5390,5390,5390,5390,0
|
|
20240308,183100,568104320,5390,5390,5390,5390,0
|
|
20240308,183000,568104320,5390,5390,5390,5390,0
|
|
20240308,182900,568104320,5390,5390,5390,5390,0
|
|
20240308,182800,568104320,5390,5390,5390,5390,0
|
|
20240308,182700,568104320,5390,5390,5390,5390,0
|
|
20240308,182600,568104320,5390,5390,5390,5390,0
|
|
20240308,182500,568104320,5390,5390,5390,5390,0
|
|
20240308,182400,568104320,5390,5390,5390,5390,0
|
|
20240308,182300,568104320,5390,5390,5390,5390,0
|
|
20240308,182200,568104320,5390,5390,5390,5390,0
|
|
20240308,182100,568104320,5390,5390,5390,5390,0
|
|
20240308,182000,568104320,5390,5390,5390,5390,2720
|
|
20240308,181900,568104320,5390,5390,5390,5390,0
|
|
20240308,181800,568104320,5390,5390,5390,5390,0
|
|
20240308,181700,568104320,5390,5390,5390,5390,0
|
|
20240308,181600,568104320,5390,5390,5390,5390,0
|
|
20240308,181500,568104320,5390,5390,5390,5390,0
|
|
20240308,181400,568104320,5390,5390,5390,5390,0
|
|
20240308,181300,568104320,5390,5390,5390,5390,0
|
|
20240308,181200,568104320,5390,5390,5390,5390,0
|
|
20240308,181100,568104320,5390,5390,5390,5390,0
|
|
20240308,181000,568104320,5390,5390,5390,5390,0
|
|
20240308,180900,568104320,5390,5390,5390,5390,0
|
|
20240308,180800,568104320,5390,5390,5390,5390,0
|
|
20240308,180700,568104320,5390,5390,5390,5390,0
|
|
20240308,180600,568104320,5390,5390,5390,5390,0
|
|
20240308,180500,568104320,5390,5390,5390,5390,0
|
|
20240308,180400,568104320,5390,5390,5390,5390,0
|
|
20240308,180300,568104320,5390,5390,5390,5390,0
|
|
20240308,180200,568104320,5390,5390,5390,5390,0
|
|
20240308,180100,568104320,5390,5390,5390,5390,0
|
|
20240308,180000,568104320,5390,5390,5390,5390,0
|
|
20240308,175900,568104320,5390,5390,5390,5390,0
|
|
20240308,175800,568104320,5390,5390,5390,5390,0
|
|
20240308,175700,568104320,5390,5390,5390,5390,0
|
|
20240308,175600,568104320,5390,5390,5390,5390,0
|
|
20240308,175500,568104320,5390,5390,5390,5390,0
|
|
20240308,175400,568104320,5390,5390,5390,5390,0
|
|
20240308,175300,568104320,5390,5390,5390,5390,0
|
|
20240308,175200,568104320,5390,5390,5390,5390,0
|
|
20240308,175100,568104320,5390,5390,5390,5390,0
|
|
20240308,175000,568104320,5390,5390,5390,5390,2720
|
|
20240308,174900,568104320,5390,5390,5390,5390,0
|
|
20240308,174800,568104320,5390,5390,5390,5390,0
|
|
20240308,174700,568104320,5390,5390,5390,5390,0
|
|
20240308,174600,568104320,5390,5390,5390,5390,0
|
|
20240308,174500,568104320,5390,5390,5390,5390,0
|
|
20240308,174400,568104320,5390,5390,5390,5390,0
|
|
20240308,174300,568104320,5390,5390,5390,5390,0
|
|
20240308,174200,568104320,5390,5390,5390,5390,0
|
|
20240308,174100,568104320,5390,5390,5390,5390,0
|
|
20240308,174000,568104320,5390,5390,5390,5390,0
|
|
20240308,173900,568104320,5390,5390,5390,5390,0
|
|
20240308,173800,568104320,5390,5390,5390,5390,0
|
|
20240308,173700,568104320,5390,5390,5390,5390,0
|
|
20240308,173600,568104320,5390,5390,5390,5390,0
|
|
20240308,173500,568104320,5390,5390,5390,5390,0
|
|
20240308,173400,568104320,5390,5390,5390,5390,0
|
|
20240308,173300,568104320,5390,5390,5390,5390,0
|
|
20240308,173200,568104320,5390,5390,5390,5390,0
|
|
20240308,173100,568104320,5390,5390,5390,5390,0
|
|
20240308,173000,568104320,5390,5390,5390,5390,0
|
|
20240308,172900,568104320,5390,5390,5390,5390,0
|
|
20240308,172800,568104320,5390,5390,5390,5390,0
|
|
20240308,172700,568104320,5390,5390,5390,5390,0
|
|
20240308,172600,568104320,5390,5390,5390,5390,0
|
|
20240308,172500,568104320,5390,5390,5390,5390,0
|
|
20240308,172400,568104320,5390,5390,5390,5390,0
|
|
20240308,172300,568104320,5390,5390,5390,5390,0
|
|
20240308,172200,568104320,5390,5390,5390,5390,0
|
|
20240308,172100,568104320,5390,5390,5390,5390,0
|
|
20240308,172000,568104320,5390,5390,5390,5390,2720
|
|
20240308,171900,568104320,5390,5390,5390,5390,0
|
|
20240308,171800,568104320,5390,5390,5390,5390,0
|
|
20240308,171700,568104320,5390,5390,5390,5390,0
|
|
20240308,171600,568104320,5390,5390,5390,5390,0
|
|
20240308,171500,568104320,5390,5390,5390,5390,0
|
|
20240308,171400,568104320,5390,5390,5390,5390,0
|
|
20240308,171300,568104320,5390,5390,5390,5390,0
|
|
20240308,171200,568104320,5390,5390,5390,5390,0
|
|
20240308,171100,568104320,5390,5390,5390,5390,0
|
|
20240308,171000,568104320,5390,5390,5390,5390,0
|
|
20240308,170900,568104320,5390,5390,5390,5390,0
|
|
20240308,170800,568104320,5390,5390,5390,5390,0
|
|
20240308,170700,568104320,5390,5390,5390,5390,0
|
|
20240308,170600,568104320,5390,5390,5390,5390,0
|
|
20240308,170500,568104320,5390,5390,5390,5390,0
|
|
20240308,170400,568104320,5390,5390,5390,5390,0
|
|
20240308,170300,568104320,5390,5390,5390,5390,0
|
|
20240308,170200,568104320,5390,5390,5390,5390,0
|
|
20240308,170100,568104320,5390,5390,5390,5390,0
|
|
20240308,170000,568104320,5390,5390,5390,5390,0
|
|
20240308,165900,568104320,5390,5390,5390,5390,0
|
|
20240308,165800,568104320,5390,5390,5390,5390,0
|
|
20240308,165700,568104320,5390,5390,5390,5390,0
|
|
20240308,165600,568104320,5390,5390,5390,5390,0
|
|
20240308,165500,568104320,5390,5390,5390,5390,0
|
|
20240308,165400,568104320,5390,5390,5390,5390,0
|
|
20240308,165300,568104320,5390,5390,5390,5390,0
|
|
20240308,165200,568104320,5390,5390,5390,5390,0
|
|
20240308,165100,568104320,5390,5390,5390,5390,0
|
|
20240308,165000,568104320,5390,5390,5390,5390,2720
|
|
20240308,164900,568104320,5390,5390,5390,5390,0
|
|
20240308,164800,568104320,5390,5390,5390,5390,0
|
|
20240308,164700,568104320,5390,5390,5390,5390,0
|
|
20240308,164600,568104320,5390,5390,5390,5390,0
|
|
20240308,164500,568104320,5390,5390,5390,5390,0
|
|
20240308,164400,568104320,5390,5390,5390,5390,0
|
|
20240308,164300,568104320,5390,5390,5390,5390,0
|
|
20240308,164200,568104320,5390,5390,5390,5390,0
|
|
20240308,164100,568104320,5390,5390,5390,5390,0
|
|
20240308,164000,568104320,5390,5390,5390,5390,0
|
|
20240308,163900,568104320,5390,5390,5390,5390,0
|
|
20240308,163800,568104320,5390,5390,5390,5390,0
|
|
20240308,163700,568104320,5390,5390,5390,5390,0
|
|
20240308,163600,568104320,5390,5390,5390,5390,0
|
|
20240308,163500,568104320,5390,5390,5390,5390,0
|
|
20240308,163400,568104320,5390,5390,5390,5390,0
|
|
20240308,163300,568104320,5390,5390,5390,5390,0
|
|
20240308,163200,568104320,5390,5390,5390,5390,0
|
|
20240308,163100,568104320,5390,5390,5390,5390,0
|
|
20240308,163000,568104320,5390,5390,5390,5390,0
|
|
20240308,162900,568104320,5390,5390,5390,5390,0
|
|
20240308,162800,568104320,5390,5390,5390,5390,0
|
|
20240308,162700,568104320,5390,5390,5390,5390,0
|
|
20240308,162600,568104320,5390,5390,5390,5390,0
|
|
20240308,162500,568104320,5390,5390,5390,5390,0
|
|
20240308,162400,568104320,5390,5390,5390,5390,0
|
|
20240308,162300,568104320,5390,5390,5390,5390,0
|
|
20240308,162200,568104320,5390,5390,5390,5390,0
|
|
20240308,162100,568104320,5390,5390,5390,5390,0
|
|
20240308,162000,568104320,5390,5390,5390,5390,2720
|
|
20240308,161900,568104320,5390,5390,5390,5390,0
|
|
20240308,161800,568104320,5390,5390,5390,5390,0
|
|
20240308,161700,568104320,5390,5390,5390,5390,0
|
|
20240308,161600,568104320,5390,5390,5390,5390,0
|
|
20240308,161500,568104320,5390,5390,5390,5390,0
|
|
20240308,161400,568104320,5390,5390,5390,5390,0
|
|
20240308,161300,568104320,5390,5390,5390,5390,0
|
|
20240308,161200,568104320,5390,5390,5390,5390,0
|
|
20240308,161100,568104320,5390,5390,5390,5390,0
|
|
20240308,161000,568104320,5390,5390,5390,5390,0
|
|
20240308,160900,568104320,5390,5390,5390,5390,0
|
|
20240308,160800,568104320,5390,5390,5390,5390,0
|
|
20240308,160700,568104320,5390,5390,5390,5390,0
|
|
20240308,160600,568104320,5390,5390,5390,5390,0
|
|
20240308,160500,568104320,5390,5390,5390,5390,0
|
|
20240308,160400,568104320,5390,5390,5390,5390,0
|
|
20240308,160300,568104320,5390,5390,5390,5390,0
|
|
20240308,160200,568104320,5390,5390,5390,5390,0
|
|
20240308,160100,568104320,5390,5390,5390,5390,0
|
|
20240308,160000,568104320,5390,5390,5390,5390,0
|
|
20240308,155900,568104320,5390,5390,5390,5390,0
|
|
20240308,155800,568104320,5390,5390,5390,5390,0
|
|
20240308,155700,568104320,5390,5390,5390,5390,0
|
|
20240308,155600,568104320,5390,5390,5390,5390,0
|
|
20240308,155500,568104320,5390,5390,5390,5390,0
|
|
20240308,155400,568104320,5390,5390,5390,5390,0
|
|
20240308,155300,568104320,5390,5390,5390,5390,0
|
|
20240308,155200,568104320,5390,5390,5390,5390,0
|
|
20240308,155100,568104320,5390,5390,5390,5390,0
|
|
20240308,155000,568104320,5390,5390,5390,5390,2720
|
|
20240308,154900,568104320,5390,5390,5390,5390,0
|
|
20240308,154800,568104320,5390,5390,5390,5390,0
|
|
20240308,154700,568104320,5390,5390,5390,5390,0
|
|
20240308,154600,568104320,5390,5390,5390,5390,0
|
|
20240308,154500,568104320,5390,5390,5390,5390,0
|
|
20240308,154400,568104320,5390,5390,5390,5390,0
|
|
20240308,154300,568104320,5390,5390,5390,5390,0
|
|
20240308,154200,568104320,5390,5390,5390,5390,0
|
|
20240308,154100,568104320,5390,5390,5390,5390,0
|
|
20240308,154000,568104320,5390,5390,5390,5390,0
|
|
20240308,153900,568104320,5390,5390,5390,5390,0
|
|
20240308,153800,568104320,5390,5390,5390,5390,0
|
|
20240308,153700,568104320,5390,5390,5390,5390,0
|
|
20240308,153600,568104320,5390,5390,5390,5390,0
|
|
20240308,153500,568104320,5390,5390,5390,5390,0
|
|
20240308,153400,568104320,5390,5390,5390,5390,0
|
|
20240308,153300,568104320,5390,5390,5390,5390,0
|
|
20240308,153200,568104320,5390,5390,5390,5390,0
|
|
20240308,153100,568104320,5390,5390,5390,5390,0
|
|
20240308,153000,568104320,5390,5390,5390,5390,2720
|
|
20240308,152900,553443520,5390,5390,5390,5390,0
|
|
20240308,152800,553443520,5390,5390,5390,5390,0
|
|
20240308,152700,553443520,5390,5390,5390,5390,0
|
|
20240308,152600,553443520,5390,5390,5390,5390,0
|
|
20240308,152500,553443520,5390,5390,5390,5390,0
|
|
20240308,152400,553443520,5390,5390,5390,5390,0
|
|
20240308,152300,553443520,5390,5390,5390,5390,0
|
|
20240308,152200,553443520,5390,5390,5390,5390,0
|
|
20240308,152100,553443520,5390,5390,5390,5390,0
|
|
20240308,152000,553443520,5390,5390,5390,5390,0
|
|
20240308,151900,553443520,5390,5390,5390,5380,253
|
|
20240308,151800,552081850,5400,5390,5400,5390,2018
|
|
20240308,151700,541204650,5390,5390,5390,5390,300
|
|
20240308,151600,539587650,5390,5370,5390,5370,518
|
|
20240308,151500,536795910,5370,5370,5370,5360,418
|
|
20240308,151400,534553420,5370,5370,5380,5370,610
|
|
20240308,151300,531275490,5390,5390,5390,5390,0
|
|
20240308,151200,531275490,5390,5390,5390,5390,850
|
|
20240308,151100,526693990,5390,5380,5390,5380,12
|
|
20240308,151000,526629320,5380,5380,5380,5380,42
|
|
20240308,150900,526403360,5380,5380,5380,5380,10
|
|
20240308,150800,526349560,5390,5380,5390,5380,21
|
|
20240308,150700,526236570,5380,5390,5390,5370,1944
|
|
20240308,150600,515790270,5400,5400,5400,5400,59
|
|
20240308,150500,515471670,5400,5380,5400,5380,20
|
|
20240308,150400,515363880,5390,5390,5390,5390,2
|
|
20240308,150300,515353100,5390,5390,5390,5390,5
|
|
20240308,150200,515326150,5390,5390,5390,5390,1001
|
|
20240308,150100,509930760,5390,5390,5390,5390,61
|
|
20240308,150000,509601970,5390,5390,5390,5390,50
|
|
20240308,145900,509332470,5390,5370,5390,5370,172
|
|
20240308,145800,508405430,5390,5390,5390,5390,0
|
|
20240308,145700,508405430,5390,5370,5390,5370,9
|
|
20240308,145600,508356940,5390,5360,5390,5360,1276
|
|
20240308,145500,501493700,5370,5370,5370,5370,173
|
|
20240308,145400,500564690,5370,5370,5370,5370,0
|
|
20240308,145300,500564690,5370,5370,5370,5370,1489
|
|
20240308,145200,492568760,5360,5360,5360,5360,0
|
|
20240308,145100,492568760,5360,5350,5360,5350,200
|
|
20240308,145000,491497160,5350,5350,5350,5350,20
|
|
20240308,144900,491390160,5350,5350,5350,5350,0
|
|
20240308,144800,491390160,5350,5350,5350,5350,200
|
|
20240308,144700,490320160,5360,5360,5360,5360,1960
|
|
20240308,144600,479814560,5360,5360,5360,5360,300
|
|
20240308,144500,478206560,5360,5350,5360,5350,22
|
|
20240308,144400,478088840,5360,5360,5360,5360,0
|
|
20240308,144300,478088840,5360,5360,5360,5360,0
|
|
20240308,144200,478088840,5360,5360,5360,5360,18
|
|
20240308,144100,477992360,5370,5360,5370,5350,586
|
|
20240308,144000,474852400,5370,5370,5370,5370,0
|
|
20240308,143900,474852400,5370,5370,5370,5370,235
|
|
20240308,143800,473590450,5370,5360,5370,5360,125
|
|
20240308,143700,472920400,5370,5370,5370,5370,0
|
|
20240308,143600,472920400,5370,5370,5370,5370,100
|
|
20240308,143500,472383400,5370,5370,5370,5370,0
|
|
20240308,143400,472383400,5370,5360,5370,5360,854
|
|
20240308,143300,467797720,5370,5370,5370,5370,2
|
|
20240308,143200,467786980,5360,5360,5360,5360,0
|
|
20240308,143100,467786980,5360,5360,5360,5360,320
|
|
20240308,143000,466071780,5370,5370,5370,5370,297
|
|
20240308,142900,464476890,5370,5370,5370,5370,0
|
|
20240308,142800,464476890,5370,5370,5370,5370,2592
|
|
20240308,142700,450557850,5370,5370,5370,5370,25
|
|
20240308,142600,450423600,5370,5360,5370,5360,144
|
|
20240308,142500,449650330,5360,5360,5360,5360,40
|
|
20240308,142400,449435930,5350,5350,5350,5350,0
|
|
20240308,142300,449435930,5350,5350,5350,5350,0
|
|
20240308,142200,449435930,5350,5370,5370,5350,551
|
|
20240308,142100,446484010,5360,5360,5360,5360,0
|
|
20240308,142000,446484010,5360,5360,5360,5360,20
|
|
20240308,141900,446376810,5360,5360,5360,5360,0
|
|
20240308,141800,446376810,5360,5360,5360,5360,0
|
|
20240308,141700,446376810,5360,5360,5360,5360,20
|
|
20240308,141600,446269610,5360,5360,5360,5360,0
|
|
20240308,141500,446269610,5360,5360,5360,5360,0
|
|
20240308,141400,446269610,5360,5360,5360,5360,175
|
|
20240308,141300,445331610,5380,5380,5380,5380,500
|
|
20240308,141200,442641610,5380,5360,5380,5360,1504
|
|
20240308,141100,434556610,5360,5360,5360,5360,2
|
|
20240308,141000,434545890,5360,5360,5360,5360,150
|
|
20240308,140900,433741890,5360,5360,5360,5360,0
|
|
20240308,140800,433741890,5360,5360,5360,5360,385
|
|
20240308,140700,431678290,5360,5360,5360,5360,0
|
|
20240308,140600,431678290,5360,5360,5360,5360,0
|
|
20240308,140500,431678290,5360,5360,5360,5360,1
|
|
20240308,140400,431672930,5350,5350,5350,5350,0
|
|
20240308,140300,431672930,5350,5350,5350,5350,0
|
|
20240308,140200,431672930,5350,5350,5350,5350,0
|
|
20240308,140100,431672930,5350,5350,5350,5350,214
|
|
20240308,140000,430528030,5330,5330,5330,5330,0
|
|
20240308,135900,430528030,5330,5330,5330,5330,0
|
|
20240308,135800,430528030,5330,5330,5330,5330,2
|
|
20240308,135700,430517370,5350,5350,5350,5350,0
|
|
20240308,135600,430517370,5350,5350,5350,5350,0
|
|
20240308,135500,430517370,5350,5330,5350,5330,17
|
|
20240308,135400,430426580,5330,5340,5340,5330,7
|
|
20240308,135300,430389240,5330,5330,5330,5330,0
|
|
20240308,135200,430389240,5330,5330,5330,5330,0
|
|
20240308,135100,430389240,5330,5330,5330,5330,331
|
|
20240308,135000,428625010,5330,5330,5330,5330,1
|
|
20240308,134900,428619680,5340,5340,5340,5340,272
|
|
20240308,134800,427167200,5340,5340,5340,5340,133
|
|
20240308,134700,426456980,5340,5340,5340,5340,32
|
|
20240308,134600,426286100,5340,5340,5340,5340,198
|
|
20240308,134500,425228780,5340,5340,5340,5340,1
|
|
20240308,134400,425223440,5330,5330,5330,5330,0
|
|
20240308,134300,425223440,5330,5330,5330,5330,6
|
|
20240308,134200,425191460,5340,5340,5340,5340,0
|
|
20240308,134100,425191460,5340,5340,5340,5340,2
|
|
20240308,134000,425180780,5340,5340,5340,5340,10
|
|
20240308,133900,425127380,5340,5340,5340,5330,513
|
|
20240308,133800,422392960,5340,5350,5350,5340,42
|
|
20240308,133700,422168530,5350,5350,5350,5350,0
|
|
20240308,133600,422168530,5350,5350,5350,5350,87
|
|
20240308,133500,421703080,5350,5350,5350,5350,0
|
|
20240308,133400,421703080,5350,5350,5350,5350,1
|
|
20240308,133300,421697730,5340,5340,5340,5340,0
|
|
20240308,133200,421697730,5340,5340,5340,5340,2
|
|
20240308,133100,421687050,5350,5350,5350,5350,0
|
|
20240308,133000,421687050,5350,5350,5350,5350,0
|
|
20240308,132900,421687050,5350,5340,5350,5340,6
|
|
20240308,132800,421654970,5330,5330,5330,5330,205
|
|
20240308,132700,420562320,5320,5320,5320,5320,0
|
|
20240308,132600,420562320,5320,5340,5340,5320,1662
|
|
20240308,132500,411702040,5340,5350,5350,5340,400
|
|
20240308,132400,409564040,5350,5350,5350,5350,0
|
|
20240308,132300,409564040,5350,5350,5350,5350,0
|
|
20240308,132200,409564040,5350,5350,5350,5350,2066
|
|
20240308,132100,398510940,5350,5360,5360,5350,653
|
|
20240308,132000,395016850,5360,5360,5360,5360,0
|
|
20240308,131900,395016850,5360,5360,5360,5360,50
|
|
20240308,131800,394748850,5360,5360,5360,5360,0
|
|
20240308,131700,394748850,5360,5360,5360,5360,3
|
|
20240308,131600,394732770,5360,5360,5360,5360,100
|
|
20240308,131500,394196770,5350,5360,5380,5350,3423
|
|
20240308,131400,375849480,5370,5370,5370,5370,0
|
|
20240308,131300,375849480,5370,5370,5370,5370,66
|
|
20240308,131200,375495060,5370,5370,5370,5370,0
|
|
20240308,131100,375495060,5370,5370,5370,5370,0
|
|
20240308,131000,375495060,5370,5370,5370,5370,0
|
|
20240308,130900,375495060,5370,5370,5370,5370,0
|
|
20240308,130800,375495060,5370,5370,5370,5370,0
|
|
20240308,130700,375495060,5370,5370,5370,5370,55
|
|
20240308,130600,375199710,5370,5370,5370,5370,1
|
|
20240308,130500,375194340,5360,5370,5370,5360,31
|
|
20240308,130400,375027990,5370,5370,5370,5370,500
|
|
20240308,130300,372342990,5370,5370,5370,5370,40
|
|
20240308,130200,372128190,5370,5370,5370,5370,60
|
|
20240308,130100,371805990,5370,5370,5370,5370,3
|
|
20240308,130000,371789880,5370,5370,5370,5370,106
|
|
20240308,125900,371220660,5370,5370,5370,5370,823
|
|
20240308,125800,366801150,5370,5370,5370,5370,124
|
|
20240308,125700,366135270,5380,5380,5380,5380,99
|
|
20240308,125600,365602650,5380,5380,5380,5380,0
|
|
20240308,125500,365602650,5380,5380,5380,5380,1030
|
|
20240308,125400,360061250,5380,5380,5380,5380,2
|
|
20240308,125300,360050490,5390,5390,5390,5390,675
|
|
20240308,125200,356412240,5410,5410,5410,5410,0
|
|
20240308,125100,356412240,5410,5410,5410,5410,1
|
|
20240308,125000,356406830,5410,5390,5410,5390,21
|
|
20240308,124900,356293240,5420,5420,5420,5420,0
|
|
20240308,124800,356293240,5420,5420,5420,5420,0
|
|
20240308,124700,356293240,5420,5420,5420,5420,200
|
|
20240308,124600,355209240,5420,5420,5420,5420,0
|
|
20240308,124500,355209240,5420,5400,5420,5400,60
|
|
20240308,124400,354884240,5400,5400,5400,5400,0
|
|
20240308,124300,354884240,5400,5400,5400,5400,180
|
|
20240308,124200,353912240,5400,5400,5400,5400,100
|
|
20240308,124100,353372240,5410,5410,5410,5410,40
|
|
20240308,124000,353155840,5420,5420,5420,5420,10
|
|
20240308,123900,353101640,5420,5420,5420,5420,110
|
|
20240308,123800,352505440,5420,5420,5420,5420,0
|
|
20240308,123700,352505440,5420,5420,5420,5420,0
|
|
20240308,123600,352505440,5420,5400,5420,5390,403
|
|
20240308,123500,350326080,5430,5390,5430,5380,3651
|
|
20240308,123400,330675530,5430,5390,5430,5390,1974
|
|
20240308,123300,319980190,5400,5400,5400,5400,122
|
|
20240308,123200,319321390,5400,5400,5400,5400,0
|
|
20240308,123100,319321390,5400,5400,5400,5400,0
|
|
20240308,123000,319321390,5400,5400,5400,5400,0
|
|
20240308,122900,319321390,5400,5390,5400,5390,17
|
|
20240308,122800,319229750,5400,5400,5400,5400,1
|
|
20240308,122700,319224350,5390,5390,5390,5390,6
|
|
20240308,122600,319192010,5400,5400,5400,5400,0
|
|
20240308,122500,319192010,5400,5400,5400,5400,0
|
|
20240308,122400,319192010,5400,5400,5400,5400,0
|
|
20240308,122300,319192010,5400,5400,5400,5400,1
|
|
20240308,122200,319186610,5390,5390,5390,5390,0
|
|
20240308,122100,319186610,5390,5390,5390,5390,196
|
|
20240308,122000,318130170,5400,5400,5400,5400,0
|
|
20240308,121900,318130170,5400,5400,5400,5400,1
|
|
20240308,121800,318124770,5380,5390,5390,5380,136
|
|
20240308,121700,317391740,5390,5390,5390,5390,0
|
|
20240308,121600,317391740,5390,5390,5390,5390,0
|
|
20240308,121500,317391740,5390,5390,5390,5390,0
|
|
20240308,121400,317391740,5390,5390,5390,5390,101
|
|
20240308,121300,316847350,5390,5390,5390,5390,6
|
|
20240308,121200,316815010,5390,5390,5400,5380,902
|
|
20240308,121100,311950260,5410,5410,5410,5410,0
|
|
20240308,121000,311950260,5410,5410,5410,5410,228
|
|
20240308,120900,310716780,5390,5390,5390,5390,241
|
|
20240308,120800,309417790,5390,5390,5390,5390,0
|
|
20240308,120700,309417790,5390,5390,5390,5390,1
|
|
20240308,120600,309412400,5410,5410,5410,5410,0
|
|
20240308,120500,309412400,5410,5410,5410,5410,0
|
|
20240308,120400,309412400,5410,5410,5410,5410,1
|
|
20240308,120300,309406990,5390,5390,5390,5390,700
|
|
20240308,120200,305633990,5390,5400,5400,5390,1305
|
|
20240308,120100,298587000,5410,5410,5410,5410,0
|
|
20240308,120000,298587000,5410,5410,5410,5410,0
|
|
20240308,115900,298587000,5410,5410,5410,5410,1821
|
|
20240308,115800,288735390,5420,5420,5420,5420,50
|
|
20240308,115700,288464390,5420,5420,5420,5420,60
|
|
20240308,115600,288139190,5420,5420,5420,5420,0
|
|
20240308,115500,288139190,5420,5420,5420,5420,0
|
|
20240308,115400,288139190,5420,5410,5420,5410,19
|
|
20240308,115300,288036350,5410,5410,5410,5410,0
|
|
20240308,115200,288036350,5410,5410,5410,5410,0
|
|
20240308,115100,288036350,5410,5410,5410,5410,0
|
|
20240308,115000,288036350,5410,5410,5410,5410,20
|
|
20240308,114900,287928150,5410,5410,5410,5410,41
|
|
20240308,114800,287706340,5420,5420,5420,5420,138
|
|
20240308,114700,286958380,5430,5430,5430,5430,0
|
|
20240308,114600,286958380,5430,5430,5430,5430,175
|
|
20240308,114500,286008130,5430,5430,5430,5430,22
|
|
20240308,114400,285888670,5420,5410,5420,5410,244
|
|
20240308,114300,284568390,5420,5420,5420,5420,9
|
|
20240308,114200,284519610,5420,5410,5420,5410,2996
|
|
20240308,114100,268284440,5410,5420,5420,5410,32
|
|
20240308,114000,268111010,5430,5430,5430,5430,1
|
|
20240308,113900,268105580,5430,5430,5430,5430,55
|
|
20240308,113800,267806930,5410,5410,5410,5410,0
|
|
20240308,113700,267806930,5410,5420,5420,5410,2541
|
|
20240308,113600,254059680,5430,5430,5430,5430,0
|
|
20240308,113500,254059680,5430,5430,5430,5430,14
|
|
20240308,113400,253983660,5420,5420,5420,5420,359
|
|
20240308,113300,252037880,5420,5430,5430,5420,1780
|
|
20240308,113200,242390180,5430,5430,5430,5430,6
|
|
20240308,113100,242357600,5430,5440,5440,5430,270
|
|
20240308,113000,240889800,5440,5420,5440,5420,283
|
|
20240308,112900,239352460,5410,5430,5430,5410,16
|
|
20240308,112800,239265880,5430,5420,5430,5420,1343
|
|
20240308,112700,231976390,5410,5420,5420,5410,51
|
|
20240308,112600,231700460,5410,5420,5420,5410,5
|
|
20240308,112500,231673380,5410,5410,5410,5410,0
|
|
20240308,112400,231673380,5410,5410,5410,5410,153
|
|
20240308,112300,230845650,5430,5420,5430,5420,963
|
|
20240308,112200,225624580,5420,5410,5420,5410,600
|
|
20240308,112100,222373580,5410,5410,5410,5410,20
|
|
20240308,112000,222265380,5400,5410,5420,5400,517
|
|
20240308,111900,219470070,5410,5410,5410,5410,1050
|
|
20240308,111800,213789570,5410,5410,5410,5410,1
|
|
20240308,111700,213784160,5400,5400,5410,5400,1709
|
|
20240308,111600,204545640,5390,5390,5390,5390,82
|
|
20240308,111500,204103660,5390,5380,5390,5380,2715
|
|
20240308,111400,189496480,5370,5370,5370,5370,92
|
|
20240308,111300,189002440,5380,5380,5380,5380,0
|
|
20240308,111200,189002440,5380,5380,5380,5380,0
|
|
20240308,111100,189002440,5380,5350,5380,5350,1253
|
|
20240308,111000,182274240,5360,5360,5370,5360,851
|
|
20240308,110900,177712870,5360,5360,5360,5350,406
|
|
20240308,110800,175540710,5360,5360,5360,5360,547
|
|
20240308,110700,172608790,5370,5370,5370,5370,0
|
|
20240308,110600,172608790,5370,5370,5370,5370,0
|
|
20240308,110500,172608790,5370,5370,5370,5370,36
|
|
20240308,110400,172415470,5370,5370,5370,5370,0
|
|
20240308,110300,172415470,5370,5370,5370,5370,100
|
|
20240308,110200,171878470,5370,5360,5370,5360,2
|
|
20240308,110100,171867740,5360,5360,5360,5360,9
|
|
20240308,110000,171819500,5370,5370,5370,5370,0
|
|
20240308,105900,171819500,5370,5370,5370,5370,1
|
|
20240308,105800,171814130,5340,5350,5350,5340,270
|
|
20240308,105700,170372320,5340,5370,5370,5340,51
|
|
20240308,105600,170099950,5340,5350,5350,5340,5
|
|
20240308,105500,170073240,5370,5370,5370,5370,0
|
|
20240308,105400,170073240,5370,5350,5370,5340,300
|
|
20240308,105300,168470100,5360,5360,5360,5360,70
|
|
20240308,105200,168094900,5360,5360,5360,5360,1
|
|
20240308,105100,168089540,5360,5360,5360,5360,29
|
|
20240308,105000,167934100,5370,5370,5370,5370,6
|
|
20240308,104900,167901880,5370,5370,5370,5370,18
|
|
20240308,104800,167805220,5370,5370,5370,5370,0
|
|
20240308,104700,167805220,5370,5370,5370,5370,0
|
|
20240308,104600,167805220,5370,5370,5370,5370,0
|
|
20240308,104500,167805220,5370,5370,5370,5370,0
|
|
20240308,104400,167805220,5370,5370,5370,5370,1
|
|
20240308,104300,167799850,5370,5370,5370,5370,1
|
|
20240308,104200,167794480,5350,5350,5350,5350,148
|
|
20240308,104100,167002680,5370,5370,5370,5370,1
|
|
20240308,104000,166997310,5350,5350,5350,5350,62
|
|
20240308,103900,166665610,5370,5380,5380,5350,687
|
|
20240308,103800,162987430,5360,5380,5380,5360,41
|
|
20240308,103700,162767630,5380,5380,5380,5380,0
|
|
20240308,103600,162767630,5380,5370,5380,5370,472
|
|
20240308,103500,160231990,5370,5370,5370,5370,0
|
|
20240308,103400,160231990,5370,5370,5370,5360,105
|
|
20240308,103300,159668390,5370,5370,5370,5370,0
|
|
20240308,103200,159668390,5370,5370,5370,5370,200
|
|
20240308,103100,158594390,5370,5370,5370,5370,200
|
|
20240308,103000,157520390,5370,5370,5370,5370,150
|
|
20240308,102900,156714890,5370,5370,5370,5370,1
|
|
20240308,102800,156709520,5350,5350,5350,5350,499
|
|
20240308,102700,154039870,5360,5360,5360,5360,22
|
|
20240308,102600,153921950,5360,5360,5360,5360,246
|
|
20240308,102500,152603390,5360,5360,5360,5360,104
|
|
20240308,102400,152045950,5360,5360,5360,5360,424
|
|
20240308,102300,149773310,5360,5360,5360,5360,56
|
|
20240308,102200,149473150,5350,5350,5350,5350,64
|
|
20240308,102100,149130750,5350,5350,5350,5350,0
|
|
20240308,102000,149130750,5350,5350,5350,5350,0
|
|
20240308,101900,149130750,5350,5360,5360,5350,39
|
|
20240308,101800,148922090,5350,5350,5350,5350,0
|
|
20240308,101700,148922090,5350,5360,5360,5350,3
|
|
20240308,101600,148906030,5360,5360,5360,5360,102
|
|
20240308,101500,148359310,5360,5360,5360,5360,58
|
|
20240308,101400,148048430,5370,5350,5370,5350,101
|
|
20240308,101300,147508060,5350,5350,5370,5350,78
|
|
20240308,101200,147090240,5350,5350,5350,5350,30
|
|
20240308,101100,146929740,5360,5360,5360,5360,93
|
|
20240308,101000,146431260,5360,5370,5370,5360,998
|
|
20240308,100900,141081960,5370,5370,5370,5370,0
|
|
20240308,100800,141081960,5370,5370,5370,5370,30
|
|
20240308,100700,140920860,5370,5370,5370,5360,151
|
|
20240308,100600,140110490,5370,5370,5370,5370,28
|
|
20240308,100500,139960130,5370,5370,5370,5370,497
|
|
20240308,100400,137291240,5350,5370,5370,5350,174
|
|
20240308,100300,136359860,5370,5370,5370,5370,1
|
|
20240308,100200,136354490,5370,5370,5370,5370,3
|
|
20240308,100100,136338380,5350,5370,5380,5350,66
|
|
20240308,100000,135983910,5380,5370,5380,5370,30
|
|
20240308,095900,135822750,5370,5360,5380,5360,462
|
|
20240308,095800,133342140,5360,5360,5360,5360,72
|
|
20240308,095700,132956220,5360,5360,5360,5360,132
|
|
20240308,095600,132248700,5370,5370,5370,5370,300
|
|
20240308,095500,130637700,5370,5340,5370,5340,996
|
|
20240308,095400,125306320,5350,5350,5350,5350,5
|
|
20240308,095300,125279570,5350,5350,5350,5350,25
|
|
20240308,095200,125145820,5350,5350,5350,5350,50
|
|
20240308,095100,124878320,5350,5350,5350,5350,102
|
|
20240308,095000,124332620,5350,5350,5350,5350,1
|
|
20240308,094900,124327270,5330,5350,5350,5330,62
|
|
20240308,094800,123996770,5350,5350,5350,5350,1
|
|
20240308,094700,123991420,5350,5350,5350,5350,103
|
|
20240308,094600,123440370,5350,5350,5350,5350,3
|
|
20240308,094500,123424320,5350,5350,5350,5350,50
|
|
20240308,094400,123156820,5350,5350,5350,5350,220
|
|
20240308,094300,121979820,5350,5350,5350,5330,55
|
|
20240308,094200,121686610,5350,5340,5350,5340,59
|
|
20240308,094100,121371510,5340,5340,5340,5340,2
|
|
20240308,094000,121360830,5340,5340,5340,5340,5
|
|
20240308,093900,121334130,5340,5330,5340,5330,20
|
|
20240308,093800,121227520,5340,5340,5340,5340,1
|
|
20240308,093700,121222180,5330,5330,5330,5330,48
|
|
20240308,093600,120966340,5330,5330,5330,5320,40
|
|
20240308,093500,120753400,5320,5320,5320,5320,210
|
|
20240308,093400,119636200,5330,5330,5330,5330,0
|
|
20240308,093300,119636200,5330,5320,5330,5320,206
|
|
20240308,093200,118540220,5320,5320,5320,5320,8
|
|
20240308,093100,118497660,5320,5320,5320,5310,1749
|
|
20240308,093000,109204410,5320,5320,5320,5320,0
|
|
20240308,092900,109204410,5320,5320,5320,5320,406
|
|
20240308,092800,107044490,5320,5320,5320,5320,103
|
|
20240308,092700,106496530,5310,5320,5320,5310,770
|
|
20240308,092600,102405510,5310,5330,5330,5310,1449
|
|
20240308,092500,94699480,5330,5330,5330,5320,1281
|
|
20240308,092400,87874340,5330,5330,5330,5330,0
|
|
20240308,092300,87874340,5330,5340,5340,5330,18
|
|
20240308,092200,87778340,5330,5340,5340,5330,225
|
|
20240308,092100,86579080,5330,5360,5360,5330,1257
|
|
20240308,092000,79869090,5360,5360,5360,5360,0
|
|
20240308,091900,79869090,5360,5360,5360,5360,50
|
|
20240308,091800,79601090,5380,5340,5380,5340,3139
|
|
20240308,091700,62751210,5350,5350,5350,5340,535
|
|
20240308,091600,59891030,5370,5370,5370,5370,141
|
|
20240308,091500,59133860,5370,5360,5370,5360,151
|
|
20240308,091400,58323500,5360,5360,5360,5360,0
|
|
20240308,091300,58323500,5360,5360,5360,5360,548
|
|
20240308,091200,55386220,5360,5360,5360,5360,10
|
|
20240308,091100,55332620,5360,5370,5380,5360,616
|
|
20240308,091000,52023870,5360,5370,5370,5360,564
|
|
20240308,090900,48999030,5360,5360,5360,5360,100
|
|
20240308,090800,48463030,5330,5330,5330,5330,0
|
|
20240308,090700,48463030,5330,5330,5330,5330,20
|
|
20240308,090600,48356430,5330,5350,5350,5330,42
|
|
20240308,090500,48131750,5330,5330,5330,5330,9
|
|
20240308,090400,48083780,5320,5350,5350,5320,50
|
|
20240308,090300,47817180,5320,5360,5370,5320,682
|
|
20240308,090200,44177870,5350,5350,5350,5350,4
|
|
20240308,090100,44156470,5350,5350,5350,5350,7090
|
|
20240308,090000,6224970,5350,5320,5350,5320,1168
|